惠同新材 (920751) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	14.490	15.150	0.600	4.12%	14.320	15.220	10085	1502	1.21%
2026-09-15	14.400	14.550	0.110	0.76%	14.220	14.660	8440	1218	1.02%
2026-09-14	15.140	14.440	-0.670	-4.43%	14.400	15.280	14153	2087	1.70%
2026-09-11	15.590	15.110	-0.530	-3.39%	15.000	15.590	5048	766	0.61%
2026-09-10	15.980	15.640	-0.270	-1.70%	15.410	16.010	5643	883	0.68%
2026-09-09	15.980	15.910	-0.180	-1.12%	15.900	16.140	6095	975	0.73%
2026-09-08	16.090	16.090	0.000	0.00%	15.930	16.200	4753	763	0.57%
2026-09-07	16.010	16.090	0.060	0.37%	15.840	16.220	5290	846	0.64%
2026-09-04	16.060	16.030	0.060	0.38%	15.930	16.400	7310	1184	0.88%
2026-09-03	16.480	15.970	-0.490	-2.98%	15.950	16.720	10318	1669	1.24%
2026-09-02	16.330	16.460	0.090	0.55%	16.040	17.000	14580	2435	1.76%
2026-09-01	15.800	16.370	0.560	3.54%	15.710	16.520	8795	1424	1.06%
2026-08-31	15.860	15.810	-0.210	-1.31%	15.750	16.040	6124	971	0.74%
2026-08-28	15.800	16.020	0.210	1.33%	15.740	16.280	5764	924	0.69%
2026-08-27	15.320	15.810	0.490	3.20%	15.270	15.880	8771	1369	1.06%
2026-08-26	15.610	15.320	-0.290	-1.86%	15.210	15.850	11236	1744	1.35%
2026-08-25	15.610	15.610	0.000	0.00%	15.500	15.890	4828	756	0.58%
2026-08-24	16.010	15.610	-0.280	-1.76%	15.420	16.230	4797	757	0.58%
2026-08-21	15.890	15.890	-0.080	-0.50%	15.730	16.070	2760	438	0.33%
2026-08-20	16.210	15.970	-0.230	-1.42%	15.880	16.380	6026	968	0.73%
2026-08-19	16.800	16.200	-0.400	-2.41%	16.110	17.050	10092	1669	1.21%
2026-08-18	16.220	16.600	0.380	2.34%	16.160	16.700	9704	1599	1.17%
2026-08-17	16.360	16.220	0.020	0.12%	16.030	16.390	7770	1255	0.94%
2026-08-14	16.250	16.200	-0.090	-0.55%	15.960	16.430	6207	1002	0.75%
2026-08-13	16.780	16.290	-0.330	-1.99%	16.190	16.780	4364	715	0.53%
2026-08-12	16.340	16.620	0.300	1.84%	16.280	16.680	6311	1040	0.76%
2026-08-11	17.020	16.320	-0.990	-5.72%	16.250	17.050	14063	2319	1.69%
2026-08-10	17.370	17.310	-0.110	-0.63%	17.230	17.530	5388	934	0.65%
2026-08-07	17.180	17.420	0.210	1.22%	17.000	17.670	7945	1380	0.96%
2026-08-06	17.400	17.210	0.060	0.35%	17.200	17.850	10018	1749	1.21%
2026-08-05	16.680	17.150	0.440	2.63%	16.620	17.200	7205	1227	0.87%
2026-08-04	16.600	16.710	0.130	0.78%	16.490	16.870	6423	1064	0.77%
2026-08-03	16.980	16.580	-0.420	-2.47%	16.510	16.980	5314	886	0.64%
2026-07-31	17.890	17.000	-0.080	-0.47%	16.940	17.890	8158	1399	0.98%
2026-07-30	16.370	17.080	0.560	3.39%	16.370	17.350	9686	1654	1.17%
2026-07-29	16.740	16.520	0.190	1.16%	15.820	16.820	5238	862	0.63%
2026-07-28	16.260	16.330	0.190	1.18%	16.100	16.590	5919	965	0.71%
2026-07-27	15.200	16.140	0.840	5.49%	15.180	16.260	8952	1418	1.08%
2026-07-24	16.290	15.300	-1.010	-6.19%	15.200	16.290	7681	1192	0.92%
2026-07-23	16.290	16.310	0.140	0.87%	15.980	16.330	5272	854	0.63%
2026-07-22	16.130	16.170	-0.110	-0.68%	16.020	16.860	5223	859	0.63%
2026-07-21	16.230	16.280	0.170	1.06%	15.070	16.450	12642	1999	1.52%
2026-07-20	17.180	16.110	-0.910	-5.35%	15.780	17.360	10049	1658	1.21%
2026-07-17	17.680	17.020	-0.730	-4.11%	16.980	18.100	7823	1372	0.94%
2026-07-16	18.250	17.750	-0.500	-2.74%	17.700	18.250	4404	790	0.53%
2026-07-15	18.190	18.250	-0.050	-0.27%	18.190	18.860	4950	918	0.60%
2026-07-14	18.260	18.300	-0.030	-0.16%	18.010	18.470	4943	901	0.60%
2026-07-13	19.100	18.330	-0.990	-5.12%	18.200	19.100	7569	1401	0.91%
2026-07-10	18.880	19.320	0.620	3.32%	18.420	20.180	10625	2062	1.28%
2026-07-09	18.900	18.700	-0.170	-0.90%	18.010	18.910	11255	2075	1.35%
2026-07-08	19.540	18.870	-0.670	-3.43%	18.760	19.540	6453	1229	0.78%
2026-07-07	19.800	19.690	-0.100	-0.51%	19.560	20.180	4756	943	0.57%
2026-07-06	20.880	19.790	-1.010	-4.86%	19.720	21.050	8440	1706	1.02%
2026-07-03	20.330	20.800	0.550	2.72%	20.060	20.980	8102	1669	0.98%
2026-07-02	20.300	20.250	-0.050	-0.25%	20.010	20.580	9626	1958	1.16%
2026-07-01	20.590	20.300	-0.120	-0.59%	20.080	20.850	10471	2137	1.26%
2026-06-30	20.620	20.420	0.000	0.00%	20.270	20.620	8347	1704	1.00%
2026-06-29	21.190	20.420	-0.980	-4.58%	20.360	21.500	9893	2044	1.19%
2026-06-26	22.060	21.400	-0.660	-2.99%	20.900	22.200	14363	3074	1.73%
2026-06-25	23.190	22.060	-1.360	-5.81%	22.000	23.400	19753	4436	2.38%
2026-06-24	23.880	23.420	-0.740	-3.06%	22.920	23.990	13638	3192	1.64%
2026-06-23	23.830	24.160	0.370	1.56%	23.450	24.500	19268	4614	2.32%
2026-06-22	22.300	23.790	1.590	7.16%	22.010	23.820	19381	4452	2.33%
2026-06-18	23.170	22.200	-0.970	-4.19%	21.950	23.500	18632	4219	2.24%
2026-06-17	22.650	23.170	0.430	1.89%	22.530	23.700	14737	3398	1.77%
2026-06-16	23.010	22.740	-0.360	-1.56%	22.380	23.380	12272	2796	1.48%
2026-06-15	23.450	23.100	-0.410	-1.74%	22.800	23.810	12875	2987	1.55%
2026-06-12	23.550	23.510	0.160	0.69%	23.140	24.240	12051	2863	1.45%
2026-06-11	24.320	23.350	-1.260	-5.12%	23.280	24.500	15781	3734	1.90%
2026-06-10	24.400	24.610	0.210	0.86%	23.900	25.180	20920	5134	2.52%
2026-06-09	23.330	24.400	1.100	4.72%	23.120	24.470	19495	4705	2.35%
2026-06-08	22.760	23.300	-0.080	-0.34%	22.600	24.390	16682	3951	2.01%